Australia markets open in 7 hours 53 minutes

Woomera Mining Limited (WML.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0040-0.0010 (-20.00%)
At close: 03:07PM AEDT
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20240.00400.00400.00400.00400.0040431,700
23 Feb 20240.00400.00400.00400.00400.0040431,700
22 Feb 20240.00500.00500.00400.00500.00502,421,000
21 Feb 20240.00400.00400.00400.00400.004050,000
20 Feb 20240.00500.00500.00400.00400.0040878,497
19 Feb 20240.00400.00500.00400.00500.00505,200,000
16 Feb 20240.00450.00450.00450.00450.0045500,000
15 Feb 20240.00400.00450.00400.00400.00401,503,764
14 Feb 20240.00400.00450.00400.00400.00403,746,906
13 Feb 20240.00450.00450.00400.00400.00404,304,641
12 Feb 20240.00500.00500.00350.00400.004035,021,909
09 Feb 20240.00600.00600.00500.00600.00601,844,314
08 Feb 20240.00700.00700.00600.00600.00604,999,000
07 Feb 20240.00700.00800.00650.00700.00708,835,594
06 Feb 20240.00550.00550.00500.00550.00554,088,502
05 Feb 20240.00600.00600.00500.00500.00503,505,477
02 Feb 20240.00500.00600.00500.00600.00601,034,557
01 Feb 20240.00500.00500.00400.00500.00504,148,591
31 Jan 20240.00500.00500.00500.00500.00505,594,513
30 Jan 20240.00500.00550.00500.00500.00501,889,469
29 Jan 20240.00600.00600.00500.00500.005019,664,473
25 Jan 20240.00700.00700.00650.00650.0065477,857
24 Jan 20240.00600.00700.00600.00700.007011,864,703
23 Jan 20240.00800.00800.00600.00650.006525,003,397
22 Jan 20240.00850.00900.00800.00800.00802,732,981
19 Jan 20240.00950.01000.00850.00900.00909,123,418
18 Jan 2024------
17 Jan 20240.02100.02100.01700.01850.01859,759,254
16 Jan 20240.02400.02500.02200.02200.02207,355,417
15 Jan 20240.02500.02500.02400.02500.02501,434,405
12 Jan 20240.02600.02600.02600.02600.0260210,423
11 Jan 20240.02600.02600.02500.02500.0250658,195
10 Jan 20240.02400.02600.02400.02600.02601,252,533
09 Jan 20240.02600.02700.02400.02400.02409,112,520
08 Jan 20240.02500.02700.02500.02600.02601,366,086
05 Jan 20240.02550.02600.02500.02500.0250447,803
04 Jan 20240.02700.02800.02600.02700.02701,544,589
03 Jan 20240.02800.02850.02600.02600.02601,531,374
02 Jan 20240.02900.03000.02900.02900.0290273,825
29 Dec 20230.02800.02900.02800.02900.02901,491,820
28 Dec 20230.02800.03000.02800.03000.03002,798,427
27 Dec 20230.02600.02900.02500.02800.02802,057,462
22 Dec 20230.02400.02500.02400.02500.02501,592,718
21 Dec 20230.02500.02600.02400.02400.02401,182,847
20 Dec 20230.02900.02900.02400.02600.026013,639,536
19 Dec 20230.02700.02900.02700.02800.02802,888,567
18 Dec 20230.02700.02800.02700.02700.02702,918,642
15 Dec 20230.02700.02800.02700.02800.02802,397,774
14 Dec 2023------
13 Dec 20230.03100.03200.02600.02800.028010,868,800
12 Dec 20230.03200.03200.03100.03100.03103,894,893
11 Dec 20230.03200.03300.03100.03100.03107,252,606
08 Dec 20230.02800.03200.02800.03100.031013,957,436
07 Dec 20230.02800.02900.02700.02900.02902,783,430
06 Dec 20230.02800.02800.02700.02700.02703,995,754
05 Dec 20230.02550.03000.02500.02900.029021,541,090
04 Dec 20230.02500.02600.02450.02600.02602,966,401
01 Dec 20230.02500.02500.02400.02500.0250864,148
30 Nov 20230.02600.02600.02400.02400.02403,032,410
29 Nov 20230.02400.02600.02300.02600.02606,297,176
28 Nov 20230.02350.02400.02250.02300.02303,675,433
27 Nov 20230.02500.02600.02300.02300.02308,505,540
24 Nov 20230.02600.02700.02550.02600.02602,540,429
23 Nov 20230.02700.02700.02500.02550.02558,143,932
22 Nov 20230.02800.03000.02600.02700.027010,158,093
21 Nov 20230.02600.02900.02600.02750.027510,656,882
20 Nov 20230.02700.02900.02500.02600.026017,702,591
17 Nov 20230.02500.02700.02400.02700.027012,844,829
16 Nov 20230.02400.02900.02400.02500.025019,961,165
15 Nov 20230.02300.02500.02200.02400.024015,612,721
14 Nov 20230.02500.02600.02200.02300.023016,824,895
13 Nov 20230.02600.02800.02400.02600.026011,077,562
10 Nov 20230.02100.02700.01900.02500.025021,515,130
09 Nov 20230.02000.02500.01900.02000.020035,803,503
08 Nov 20230.01250.01900.01250.01800.018022,495,462
07 Nov 20230.01200.01400.01150.01200.01203,478,497
06 Nov 20230.01200.01400.01200.01300.01301,373,154
03 Nov 20230.01400.01400.01200.01200.0120339,910
02 Nov 20230.01200.01200.01100.01150.01152,270,000
01 Nov 20230.01000.01100.01000.01100.01103,335,240
31 Oct 2023------
30 Oct 2023------
27 Oct 20230.00950.01000.00900.00900.0090950,000
26 Oct 20230.01000.01000.00900.00900.00901,100,000
25 Oct 20230.01050.01050.01050.01050.0105245,455
24 Oct 20230.01000.01000.01000.01000.010034,836
23 Oct 20230.01000.01000.01000.01000.0100100,000
20 Oct 20230.01000.01000.01000.01000.01001,035,000
19 Oct 20230.01000.01000.01000.01000.0100400,000
18 Oct 20230.01050.01050.01050.01050.0105-
17 Oct 20230.01000.01000.01000.01000.0100-
16 Oct 2023------
13 Oct 20230.01050.01050.01050.01050.010545,454
12 Oct 20230.01000.01000.01000.01000.0100300,000
11 Oct 20230.01000.01000.01000.01000.0100400,000
10 Oct 20230.01000.01000.01000.01000.0100220,000
09 Oct 20230.01050.01050.01050.01050.010545,455
06 Oct 20230.01000.01000.01000.01000.010072,222
05 Oct 2023------
04 Oct 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...